Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 11.43 | 11.52 | 11.38 | 11.48 | 161,475 | -0.37(-3.10%) |
Feb 25, 2010 | 11.73 | 11.85 | 11.67 | 11.85 | 131,512 | +0.10(+0.84%) |
Feb 24, 2010 | 11.72 | 11.77 | 11.64 | 11.75 | 173,409 | +0.12(+1.07%) |
Feb 23, 2010 | 11.72 | 11.77 | 11.60 | 11.62 | 115,389 | -0.31(-2.63%) |
Feb 22, 2010 | 11.98 | 12.02 | 11.93 | 11.94 | 84,886 | -0.04(-0.33%) |
Feb 19, 2010 | 11.85 | 12.02 | 11.85 | 11.98 | 106,174 | +0.07(+0.60%) |
Feb 18, 2010 | 11.59 | 11.93 | 11.56 | 11.90 | 272,506 | -0.13(-1.09%) |
Feb 17, 2010 | 12.13 | 12.16 | 11.95 | 12.04 | 387,308 | -0.28(-2.23%) |
Feb 16, 2010 | 12.13 | 12.34 | 12.06 | 12.31 | 186,856 | -0.31(-2.49%) |
Feb 12, 2010 | 12.45 | 12.62 | 12.62 | 12.62 | 604,758 | +0.24(+1.90%) |
Feb 11, 2010 | 12.34 | 12.43 | 12.19 | 12.39 | 279,638 | -1.05(-7.80%) |
Feb 10, 2010 | 13.33 | 13.48 | 13.25 | 13.44 | 118,005 | -0.07(-0.49%) |
Feb 09, 2010 | 13.43 | 13.60 | 13.29 | 13.50 | 211,289 | +0.23(+1.73%) |
Feb 08, 2010 | 13.42 | 13.48 | 13.25 | 13.27 | 147,626 | -0.07(-0.49%) |
Feb 05, 2010 | 13.31 | 13.35 | 13.04 | 13.34 | 193,898 | -0.21(-1.55%) |
Feb 04, 2010 | 13.83 | 13.88 | 13.52 | 13.55 | 190,961 | -0.37(-2.68%) |
Feb 03, 2010 | 14.10 | 14.16 | 13.81 | 13.92 | 176,500 | -0.39(-2.70%) |
Feb 02, 2010 | 14.27 | 14.33 | 14.21 | 14.31 | 80,445 | +0.10(+0.69%) |
Feb 01, 2010 | 14.22 | 14.27 | 14.14 | 14.21 | 150,945 | -0.05(-0.32%) |
Jan 29, 2010 | 14.49 | 14.49 | 14.16 | 14.26 | 198,707 | -0.55(-3.72%) |
Jan 28, 2010 | 14.86 | 14.88 | 14.81 | 14.81 | 145,809 | +0.09(+0.58%) |
Jan 27, 2010 | 14.70 | 14.79 | 14.57 | 14.72 | 247,702 | +0.10(+0.72%) |
Jan 26, 2010 | 14.69 | 14.77 | 14.61 | 14.62 | 107,824 | -0.15(-1.02%) |
Jan 25, 2010 | 14.94 | 14.96 | 14.69 | 14.77 | 298,639 | +0.00(+0.00%) |
Jan 22, 2010 | 15.05 | 15.11 | 14.69 | 14.77 | 189,411 | -0.35(-2.34%) |
Jan 21, 2010 | 15.34 | 15.39 | 14.98 | 15.12 | 170,308 | -0.38(-2.45%) |
Jan 20, 2010 | 15.46 | 15.52 | 15.34 | 15.50 | 226,040 | -0.16(-1.05%) |
Jan 19, 2010 | 15.64 | 15.68 | 15.56 | 15.66 | 119,421 | +0.28(+1.79%) |
Jan 15, 2010 | 15.59 | 15.39 | 15.39 | 15.39 | 179,594 | -0.31(-1.96%) |
Jan 14, 2010 | 15.65 | 15.71 | 15.59 | 15.70 | 287,794 | -0.02(-0.13%) |
Jan 13, 2010 | 15.64 | 15.72 | 15.55 | 15.72 | 283,457 | +0.48(+3.18%) |
Jan 12, 2010 | 15.27 | 15.33 | 15.13 | 15.23 | 189,381 | +0.25(+1.66%) |
Jan 11, 2010 | 15.01 | 15.04 | 14.94 | 14.98 | 187,464 | +0.03(+0.18%) |
Jan 08, 2010 | 14.89 | 14.97 | 14.83 | 14.96 | 242,709 | +0.07(+0.48%) |
Jan 07, 2010 | 14.77 | 14.91 | 14.73 | 14.88 | 68,290 | -0.26(-1.73%) |
Jan 06, 2010 | 15.10 | 15.19 | 15.05 | 15.15 | 166,728 | +0.33(+2.21%) |
Jan 05, 2010 | 14.75 | 14.88 | 14.62 | 14.82 | 159,275 | +0.24(+1.66%) |
Jan 04, 2010 | 14.43 | 14.60 | 14.43 | 14.58 | 278,827 | +0.34(+2.39%) |
Dec 31, 2009 | 14.35 | 14.24 | 14.24 | 14.24 | 292,605 | -0.20(-1.36%) |
Dec 30, 2009 | 14.24 | 14.43 | 14.24 | 14.43 | 96,168 | +0.12(+0.87%) |
Dec 29, 2009 | 14.46 | 14.49 | 14.24 | 14.31 | 130,998 | -0.12(-0.86%) |
Dec 28, 2009 | 14.33 | 14.50 | 14.33 | 14.43 | 156,435 | -0.05(-0.32%) |
Dec 24, 2009 | 14.50 | 14.65 | 14.46 | 14.48 | 118,254 | +0.09(+0.63%) |
Dec 23, 2009 | 14.23 | 14.39 | 14.13 | 14.39 | 113,218 | -0.21(-1.46%) |
Dec 22, 2009 | 14.63 | 14.69 | 14.49 | 14.60 | 169,720 | +0.06(+0.40%) |
Dec 21, 2009 | 14.43 | 14.63 | 14.43 | 14.54 | 402,835 | +0.32(+2.22%) |
Dec 18, 2009 | 14.53 | 14.55 | 14.11 | 14.23 | 707,201 | -0.39(-2.69%) |
Dec 17, 2009 | 14.71 | 14.77 | 14.52 | 14.62 | 113,919 | -0.33(-2.20%) |
Dec 16, 2009 | 14.85 | 15.02 | 14.85 | 14.95 | 101,468 | +0.21(+1.40%) |
Dec 15, 2009 | 14.75 | 14.85 | 14.67 | 14.74 | 92,142 | -0.23(-1.51%) |
Dec 14, 2009 | 14.96 | 14.99 | 14.92 | 14.97 | 98,625 | +0.15(+1.04%) |
Dec 11, 2009 | 14.91 | 14.94 | 14.79 | 14.81 | 104,892 | -0.10(-0.69%) |
Dec 10, 2009 | 14.88 | 14.92 | 14.78 | 14.92 | 162,179 | +0.24(+1.67%) |
Dec 09, 2009 | 14.71 | 14.71 | 14.54 | 14.67 | 102,923 | -0.09(-0.61%) |
Dec 08, 2009 | 14.79 | 14.82 | 14.63 | 14.76 | 498,223 | -0.23(-1.50%) |
Dec 07, 2009 | 15.05 | 15.18 | 14.97 | 14.99 | 97,006 | -0.05(-0.30%) |
Dec 04, 2009 | 15.10 | 15.26 | 14.94 | 15.03 | 322,337 | -0.08(-0.55%) |
Dec 03, 2009 | 15.33 | 15.37 | 15.10 | 15.12 | 97,481 | -0.31(-2.00%) |
Dec 02, 2009 | 15.33 | 15.51 | 15.31 | 15.42 | 127,531 | +0.17(+1.10%) |